FinancialContent is the trusted provider of stock market information to the media industry.
Vmware Ord Shs Class A (NY: VMW)
144.05 USD  -1.85 (-1.27%)
Streaming Delayed Price  /  Updated: 3:02 PM EDT, Aug 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 68.41 68.98 66.50 66.64 3,353,099 -1.80(-2.63%)
Apr 29, 2008 67.97 68.45 66.50 68.44 1,728,534 +1.11(+1.65%)
Apr 28, 2008 65.20 69.47 65.07 67.33 2,828,383 +2.49(+3.84%)
Apr 25, 2008 61.55 65.48 61.16 64.84 2,555,334 +3.32(+5.40%)
Apr 24, 2008 60.34 61.75 58.35 61.52 2,941,238 -0.17(-0.28%)
Apr 23, 2008 64.63 64.88 60.55 61.69 7,789,175 +3.67(+6.33%)
Apr 22, 2008 56.09 59.30 54.22 58.02 6,439,109 +1.95(+3.48%)
Apr 21, 2008 58.99 59.12 55.63 56.07 2,408,194 -2.40(-4.10%)
Apr 18, 2008 56.85 60.75 56.85 58.47 3,986,529 +3.45(+6.27%)
Apr 17, 2008 53.49 55.62 53.00 55.02 1,994,373 +1.06(+1.96%)
Apr 16, 2008 52.80 55.00 52.80 53.96 1,987,513 +2.24(+4.33%)
Apr 15, 2008 51.85 52.50 51.35 51.72 1,236,985 -0.13(-0.25%)
Apr 14, 2008 52.01 52.48 51.20 51.85 1,137,646 -0.65(-1.24%)
Apr 11, 2008 53.00 53.76 51.80 52.50 1,059,256 -1.41(-2.62%)
Apr 10, 2008 52.03 56.15 52.03 53.91 1,884,561 +1.31(+2.49%)
Apr 09, 2008 54.00 54.89 51.67 52.60 2,027,473 -0.67(-1.26%)
Apr 08, 2008 49.94 54.14 49.00 53.27 2,281,402 +2.68(+5.30%)
Apr 07, 2008 51.95 52.25 49.71 50.59 1,567,564 +0.10(+0.20%)
Apr 04, 2008 47.00 52.00 46.28 50.49 2,589,628 +2.52(+5.25%)
Apr 03, 2008 42.90 48.06 42.33 47.97 3,141,911 +4.29(+9.82%)
Apr 02, 2008 46.01 46.62 43.06 43.68 1,987,368 -2.07(-4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.